Zimmer Biomet

ZBH
🏛️ usa →
99.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 102.52 102.65 102.52 102.59 9.2K
09:32 102.53 102.53 102.30 102.30 4.9K
09:34 102.56 102.56 102.56 102.56 0.2K
09:36 102.55 102.62 102.47 102.50 6.7K
09:37 102.31 102.31 102.31 102.31 1.1K
09:39 102.34 102.34 102.34 102.34 0.9K
09:40 102.24 102.24 102.19 102.19 2.5K
09:41 102.19 102.19 102.19 102.19 3.8K
09:42 102.17 102.17 102.17 102.17 1.8K
09:43 102.31 102.31 102.31 102.31 3.9K
09:44 101.79 101.92 101.77 101.77 7.3K
09:45 101.93 102.16 101.93 102.16 3.1K
09:46 101.93 101.93 101.92 101.92 5.3K
09:47 102.01 102.01 102.01 102.01 1.5K
09:48 101.96 102.07 101.96 102.07 0.6K
09:50 102.01 102.01 102.01 102.01 0.4K
09:51 102.00 102.01 101.86 101.93 35.8K
09:52 101.90 102.03 101.90 102.03 1.3K
09:53 101.94 101.94 101.94 101.94 1.5K
09:54 102.20 102.20 102.20 102.20 1.1K
09:55 101.93 101.93 101.93 101.93 2.1K
09:56 102.17 102.17 102.17 102.17 6.5K
09:58 102.05 102.18 102.05 102.18 1.0K
09:59 102.10 102.10 102.10 102.10 0.8K
10:00 102.10 102.24 101.95 101.98 21.3K
10:01 101.91 101.93 101.91 101.93 2.6K
10:02 101.98 102.03 101.92 101.92 5.6K
10:03 101.98 101.98 101.98 101.98 0.5K
10:04 101.98 102.24 101.98 102.24 4.9K
10:05 102.30 102.38 102.28 102.28 2.9K
10:06 102.28 102.29 102.28 102.29 1.3K
10:07 102.24 102.25 102.24 102.25 0.7K
10:08 102.30 102.30 102.30 102.30 0.8K
10:09 102.31 102.42 102.31 102.42 5.5K
10:10 102.35 102.35 102.20 102.22 6.9K
10:11 102.22 102.23 102.22 102.23 1.4K
10:12 102.23 102.34 102.23 102.34 1.8K
10:13 102.16 102.16 102.01 102.03 0.6K
10:14 102.10 102.10 101.99 102.01 1.5K
10:15 102.10 102.10 101.83 101.83 2.7K
10:16 101.86 101.88 101.86 101.88 1.4K
10:17 101.79 101.79 101.69 101.77 2.6K
10:18 101.56 101.56 101.56 101.56 1.4K
10:20 101.58 101.58 101.58 101.58 0.3K
10:21 101.59 101.59 101.59 101.59 0.2K
10:22 101.59 101.76 101.59 101.74 2.3K
10:23 101.74 101.74 101.74 101.74 1.0K
10:24 101.80 101.80 101.70 101.70 1.1K
10:25 101.81 101.82 101.81 101.82 0.7K
10:26 101.73 101.73 101.73 101.73 1.0K
10:27 101.72 101.76 101.72 101.75 2.3K
10:28 101.66 101.78 101.64 101.78 2.5K
10:30 101.77 101.79 101.77 101.79 1.2K
10:31 101.77 101.87 101.77 101.87 1.0K
10:32 101.94 101.94 101.93 101.93 1.4K
10:33 101.97 101.97 101.97 101.97 1.3K
10:34 101.79 101.79 101.78 101.78 2.8K
10:35 101.84 101.84 101.79 101.79 1.3K
10:36 101.92 101.92 101.86 101.86 4.4K
10:38 101.86 101.86 101.86 101.86 0.8K
10:39 101.95 101.95 101.86 101.86 1.5K
10:40 101.80 101.95 101.80 101.89 2.5K
10:41 101.85 101.85 101.82 101.82 2.3K
10:42 101.83 101.83 101.83 101.83 2.0K
10:44 101.76 101.79 101.75 101.75 6.5K
10:45 101.77 101.77 101.77 101.77 0.6K
10:46 101.84 101.84 101.84 101.84 0.7K
10:47 101.92 101.93 101.92 101.93 2.3K
10:48 102.00 102.00 102.00 102.00 0.2K
10:49 102.02 102.02 101.92 101.94 2.8K
10:50 101.93 101.93 101.93 101.93 1.6K
10:51 101.86 101.86 101.86 101.86 2.8K
10:52 101.85 101.85 101.85 101.85 1.3K
10:54 101.92 102.07 101.92 102.07 3.6K
10:55 102.06 102.06 102.01 102.01 0.6K
10:56 102.11 102.11 102.11 102.11 1.0K
10:58 102.09 102.09 102.09 102.09 0.5K
10:59 102.11 102.11 102.11 102.11 1.4K
11:00 102.11 102.11 101.94 101.94 4.7K
11:01 102.03 102.03 101.94 101.97 1.5K
11:02 101.97 101.97 101.84 101.84 6.4K
11:03 101.91 101.91 101.84 101.84 1.7K
11:04 101.84 101.84 101.84 101.84 0.8K
11:05 101.91 101.95 101.84 101.95 3.8K
11:06 101.90 101.95 101.84 101.93 3.5K
11:07 101.85 101.85 101.78 101.78 1.5K
11:08 101.79 101.79 101.79 101.79 0.2K
11:09 101.75 101.77 101.65 101.65 7.1K
11:10 101.74 101.74 101.74 101.74 0.9K
11:11 101.74 101.74 101.68 101.68 2.1K
11:12 101.71 101.71 101.71 101.71 1.5K
11:13 101.74 101.78 101.69 101.78 8.8K
11:15 101.86 101.86 101.73 101.73 4.5K
11:16 101.73 101.73 101.73 101.73 0.4K
11:17 101.87 101.90 101.87 101.90 1.2K
11:18 101.90 101.90 101.90 101.90 0.5K
11:19 101.85 101.85 101.85 101.85 1.3K
11:20 101.76 101.83 101.76 101.83 0.8K
11:21 101.90 101.91 101.90 101.91 0.7K
11:22 101.91 101.91 101.91 101.91 0.7K
11:23 101.95 101.95 101.95 101.95 1.1K
11:24 101.99 101.99 101.99 101.99 0.7K
11:25 101.95 101.95 101.95 101.95 3.4K
11:26 101.95 101.95 101.91 101.91 4.2K
11:27 102.01 102.10 102.01 102.10 1.7K
11:28 102.00 102.00 102.00 102.00 10.5K
11:31 102.07 102.10 101.99 101.99 4.8K
11:32 102.01 102.19 102.01 102.19 1.1K
11:33 102.17 102.17 102.17 102.17 0.8K
11:35 102.18 102.18 102.07 102.07 1.9K
11:36 102.04 102.07 102.00 102.07 1.9K
11:39 102.00 102.00 102.00 102.00 0.5K
11:40 101.98 101.98 101.98 101.98 0.8K
11:41 101.96 102.02 101.96 102.01 1.5K
11:43 102.01 102.01 102.01 102.01 0.7K
11:45 101.94 101.94 101.94 101.94 1.8K
11:46 101.83 101.83 101.83 101.83 0.7K
11:48 101.88 101.89 101.88 101.89 1.2K
11:49 101.95 101.96 101.95 101.96 0.9K
11:50 101.92 101.92 101.90 101.90 0.7K
11:51 101.82 101.88 101.82 101.88 0.9K
11:52 101.94 101.94 101.94 101.94 0.6K
11:53 101.90 101.95 101.90 101.95 0.9K
11:54 101.99 101.99 101.99 101.99 0.3K
11:55 101.95 101.95 101.82 101.82 7.7K
11:56 101.81 101.83 101.78 101.78 8.3K
11:57 101.79 101.79 101.76 101.76 1.5K
11:58 101.87 101.87 101.87 101.87 1.2K
11:59 101.85 102.01 101.85 102.01 2.3K
12:00 102.02 102.02 102.02 102.02 0.2K
12:01 102.11 102.11 102.11 102.11 2.4K
12:05 102.05 102.05 101.98 101.98 1.7K
12:06 101.99 101.99 101.96 101.96 1.0K
12:07 101.97 101.97 101.97 101.97 0.6K
12:08 101.88 101.88 101.88 101.88 15.4K
12:09 101.96 101.96 101.96 101.96 0.5K
12:10 101.88 101.95 101.88 101.93 1.4K
12:11 101.88 101.88 101.74 101.75 11.2K
12:12 101.71 101.71 101.71 101.71 17.6K
12:13 101.67 101.74 101.67 101.74 1.2K
12:14 101.84 101.84 101.72 101.72 3.3K
12:17 101.73 101.73 101.73 101.73 0.2K
12:18 101.74 101.74 101.74 101.74 0.3K
12:20 101.82 101.85 101.79 101.84 8.0K
12:21 101.88 101.88 101.88 101.88 0.6K
12:22 101.87 101.87 101.83 101.83 2.7K
12:24 101.80 101.80 101.80 101.80 0.3K
12:25 101.77 101.85 101.77 101.85 2.0K
12:26 101.78 101.78 101.78 101.78 1.1K
12:27 101.78 101.85 101.78 101.85 6.8K
12:28 101.77 101.77 101.76 101.76 1.9K
12:29 101.74 101.76 101.74 101.76 0.5K
12:30 101.76 101.76 101.73 101.73 3.2K
12:32 101.73 101.77 101.73 101.73 0.6K
12:33 101.72 101.72 101.72 101.72 0.6K
12:34 101.72 101.77 101.72 101.77 2.5K
12:38 101.73 101.73 101.73 101.73 1.4K
12:39 101.80 101.80 101.80 101.80 1.6K
12:40 101.69 101.71 101.69 101.71 1.5K
12:41 101.71 101.72 101.71 101.71 0.9K
12:43 101.76 101.78 101.71 101.78 1.2K
12:44 101.79 101.79 101.79 101.79 0.9K
12:45 101.78 101.78 101.78 101.78 1.0K
12:46 101.83 101.88 101.83 101.88 7.8K
12:47 101.97 102.00 101.97 101.98 1.8K
12:49 102.02 102.02 102.02 102.02 0.7K
12:50 102.09 102.09 102.09 102.09 2.6K
12:55 102.22 102.22 102.15 102.15 0.8K
12:56 102.15 102.15 102.15 102.15 0.5K
12:58 102.00 102.00 102.00 102.00 9.9K
12:59 102.05 102.05 102.04 102.04 0.6K
13:00 102.05 102.05 102.05 102.05 0.4K
13:01 102.06 102.06 102.06 102.06 0.2K
13:02 102.04 102.04 102.00 102.00 1.7K
13:05 102.11 102.13 102.11 102.13 0.8K
13:07 102.13 102.13 102.13 102.13 0.5K
13:09 102.13 102.13 102.13 102.13 0.3K
13:11 102.10 102.12 102.10 102.12 1.2K
13:12 102.10 102.10 102.10 102.10 1.0K
13:13 102.12 102.12 102.08 102.08 0.5K
13:14 102.07 102.07 102.07 102.07 2.8K
13:16 102.10 102.12 102.10 102.11 3.3K
13:17 102.11 102.11 102.11 102.11 0.8K
13:18 102.08 102.08 102.08 102.08 3.2K
13:19 102.00 102.00 102.00 102.00 6.3K
13:20 102.05 102.05 102.05 102.05 1.4K
13:21 102.14 102.14 102.14 102.14 1.6K
13:24 102.16 102.16 102.16 102.16 1.0K
13:25 102.20 102.20 102.20 102.20 0.5K
13:26 102.17 102.17 102.17 102.17 0.7K
13:27 102.18 102.18 102.18 102.18 0.9K
13:28 102.18 102.19 102.16 102.18 2.5K
13:30 102.18 102.21 102.18 102.21 1.6K
13:31 102.17 102.17 102.17 102.17 0.4K
13:32 102.18 102.18 102.18 102.18 0.8K
13:33 102.19 102.19 102.19 102.19 0.1K
13:34 102.18 102.18 102.18 102.18 0.8K
13:35 102.18 102.18 102.18 102.18 0.2K
13:36 102.14 102.14 102.14 102.14 2.7K
13:37 102.08 102.08 102.08 102.08 0.2K
13:38 102.02 102.04 102.02 102.04 0.8K
13:39 102.03 102.03 102.02 102.02 4.9K
13:40 102.07 102.07 102.07 102.07 1.3K
13:41 102.01 102.07 102.01 102.07 0.8K
13:43 102.07 102.07 101.98 101.98 9.8K
13:44 102.02 102.02 102.02 102.02 1.0K
13:45 102.00 102.00 101.98 101.98 14.1K
13:48 102.01 102.01 102.01 102.01 0.9K
13:49 102.02 102.02 101.97 101.97 3.1K
13:50 101.97 101.97 101.95 101.95 1.8K
13:51 101.92 101.92 101.78 101.82 4.9K
13:52 101.82 101.82 101.82 101.82 8.1K
13:53 101.82 101.95 101.82 101.95 9.3K
13:54 101.92 101.92 101.85 101.90 1.8K
13:55 101.90 101.90 101.90 101.90 0.4K
13:56 101.89 101.89 101.77 101.77 4.4K
13:57 101.78 101.82 101.78 101.82 1.2K
13:58 101.84 101.84 101.83 101.84 0.7K
13:59 101.84 101.85 101.84 101.85 1.9K
14:00 101.84 101.84 101.84 101.84 2.0K
14:03 101.88 101.95 101.88 101.95 19.6K
14:04 101.94 101.94 101.94 101.94 3.7K
14:05 101.94 101.94 101.94 101.94 1.1K
14:06 101.94 101.94 101.94 101.94 0.4K
14:07 101.94 101.94 101.94 101.94 3.9K
14:08 101.94 101.97 101.94 101.97 0.5K
14:09 101.90 101.90 101.90 101.90 1.6K
14:10 101.92 101.92 101.84 101.84 1.1K
14:11 101.87 101.87 101.87 101.87 2.0K
14:12 101.90 101.90 101.90 101.90 0.6K
14:13 101.90 101.90 101.89 101.89 2.6K
14:14 101.89 101.89 101.88 101.88 2.9K
14:15 101.85 101.97 101.85 101.96 23.8K
14:16 101.95 101.95 101.95 101.95 3.4K
14:21 101.87 101.87 101.87 101.87 1.7K
14:22 101.85 101.85 101.82 101.82 1.3K
14:23 101.84 101.85 101.84 101.85 2.6K
14:24 101.83 101.83 101.83 101.83 0.5K
14:25 101.84 101.84 101.78 101.81 3.3K
14:26 101.82 101.82 101.81 101.81 1.4K
14:27 101.81 101.82 101.81 101.82 2.2K
14:28 101.82 101.82 101.75 101.75 8.3K
14:29 101.75 101.78 101.75 101.75 2.4K
14:30 101.75 101.75 101.75 101.75 0.9K
14:31 101.72 101.72 101.72 101.72 1.6K
14:32 101.73 101.73 101.73 101.73 0.7K
14:33 101.75 101.75 101.71 101.71 4.4K
14:34 101.68 101.73 101.68 101.73 5.2K
14:35 101.79 101.79 101.79 101.79 1.0K
14:36 101.82 101.82 101.78 101.78 5.4K
14:37 101.75 101.75 101.72 101.75 2.3K
14:38 101.77 101.80 101.76 101.78 1.8K
14:39 101.78 101.78 101.74 101.74 2.1K
14:40 101.75 101.75 101.75 101.75 0.7K
14:41 101.79 101.79 101.79 101.79 0.7K
14:42 101.77 101.81 101.77 101.79 5.8K
14:43 101.78 101.82 101.78 101.82 1.4K
14:44 101.84 101.84 101.84 101.84 1.0K
14:45 101.84 101.84 101.80 101.80 1.9K
14:46 101.73 101.82 101.73 101.82 4.3K
14:47 101.91 101.91 101.87 101.90 12.9K
14:48 101.90 101.90 101.85 101.88 1.7K
14:49 101.87 101.91 101.87 101.91 3.4K
14:50 101.93 101.93 101.87 101.87 1.1K
14:51 101.86 101.86 101.80 101.80 2.2K
14:52 101.80 101.81 101.78 101.78 1.1K
14:53 101.84 101.87 101.81 101.84 3.8K
14:54 101.82 101.84 101.82 101.84 3.4K
14:55 101.84 101.84 101.84 101.84 1.0K
14:56 101.87 101.89 101.85 101.87 6.5K
14:57 101.87 101.88 101.83 101.83 2.4K
14:58 101.83 101.91 101.83 101.91 4.1K
14:59 101.90 101.92 101.89 101.91 15.3K
15:00 101.85 101.93 101.85 101.93 9.6K
15:01 101.91 101.91 101.88 101.91 3.5K
15:02 101.94 101.94 101.92 101.92 9.1K
15:03 101.93 102.00 101.93 102.00 11.9K
15:04 102.01 102.01 101.99 102.01 4.7K
15:05 101.99 101.99 101.94 101.96 2.4K
15:06 101.92 101.95 101.92 101.95 3.2K
15:07 101.95 102.00 101.95 101.98 4.2K
15:08 102.01 102.03 101.98 102.03 1.6K
15:09 102.01 102.02 102.00 102.00 3.5K
15:10 101.99 102.00 101.99 102.00 2.5K
15:11 101.98 101.99 101.96 101.97 3.2K
15:12 101.98 101.99 101.98 101.99 0.4K
15:13 101.99 102.02 101.99 102.02 21.4K
15:14 102.08 102.17 102.08 102.17 3.5K
15:15 102.16 102.16 102.16 102.16 0.9K
15:16 102.16 102.19 102.16 102.16 3.4K
15:17 102.17 102.21 102.17 102.21 1.1K
15:18 102.17 102.21 102.17 102.18 6.3K
15:19 102.20 102.40 102.20 102.40 17.3K
15:20 102.38 102.40 102.37 102.37 6.1K
15:21 102.27 102.27 102.21 102.23 1.9K
15:22 102.21 102.23 102.21 102.21 1.5K
15:23 102.23 102.24 102.23 102.23 4.5K
15:24 102.21 102.21 102.17 102.17 8.9K
15:25 102.20 102.20 102.20 102.20 0.8K
15:26 102.20 102.21 102.16 102.18 3.8K
15:27 102.17 102.25 102.15 102.25 15.3K
15:28 102.11 102.17 102.11 102.17 1.5K
15:29 102.16 102.16 102.09 102.10 2.3K
15:30 102.07 102.14 102.06 102.06 1.3K
15:31 102.06 102.13 102.06 102.12 1.6K
15:32 102.05 102.09 102.04 102.04 1.1K
15:33 102.09 102.10 102.05 102.10 4.4K
15:34 102.05 102.10 102.05 102.08 1.4K
15:35 102.11 102.12 102.03 102.03 6.4K
15:36 102.09 102.11 102.09 102.11 0.7K
15:37 102.09 102.19 102.05 102.15 28.5K
15:38 102.15 102.19 102.15 102.16 3.5K
15:39 102.13 102.13 102.10 102.12 4.0K
15:40 102.12 102.15 102.12 102.15 2.3K
15:41 102.10 102.14 102.10 102.14 3.5K
15:42 102.10 102.14 102.10 102.14 3.2K
15:43 102.14 102.23 102.14 102.23 7.3K
15:44 102.20 102.25 102.19 102.24 9.3K
15:45 102.17 102.17 102.17 102.17 1.8K
15:46 102.12 102.12 102.04 102.06 23.9K
15:47 102.06 102.15 102.06 102.15 18.8K
15:48 102.17 102.19 102.14 102.18 5.8K
15:49 102.13 102.15 102.12 102.14 16.9K
15:50 102.14 102.16 102.10 102.16 7.1K
15:51 102.15 102.20 102.15 102.20 10.4K
15:52 102.22 102.26 102.20 102.23 8.3K
15:53 102.26 102.34 102.25 102.30 11.0K
15:54 102.30 102.30 102.23 102.26 13.7K
15:55 102.25 102.26 102.13 102.16 28.3K
15:56 102.15 102.17 102.09 102.13 28.1K
15:57 102.12 102.15 102.10 102.15 28.7K
15:58 102.14 102.16 102.11 102.12 30.1K
15:59 102.12 102.16 102.05 102.12 281.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available